stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,195700,5184073710,2295,2295,2295,2295,19610
20231207,195600,5184073710,2295,2295,2295,2295,0
20231207,195500,5184073710,2295,2295,2295,2295,0
20231207,195400,5184073710,2295,2295,2295,2295,0
20231207,195300,5184073710,2295,2295,2295,2295,0
20231207,195200,5184073710,2295,2295,2295,2295,0
20231207,195100,5184073710,2295,2295,2295,2295,0
20231207,195000,5184073710,2295,2295,2295,2295,0
20231207,194900,5184073710,2295,2295,2295,2295,0
20231207,194800,5184073710,2295,2295,2295,2295,0
20231207,194700,5184073710,2295,2295,2295,2295,0
20231207,194600,5184073710,2295,2295,2295,2295,0
20231207,194500,5184073710,2295,2295,2295,2295,0
20231207,194400,5184073710,2295,2295,2295,2295,0
20231207,194300,5184073710,2295,2295,2295,2295,0
20231207,194200,5184073710,2295,2295,2295,2295,0
20231207,194100,5184073710,2295,2295,2295,2295,0
20231207,194000,5184073710,2295,2295,2295,2295,0
20231207,193900,5184073710,2295,2295,2295,2295,0
20231207,193800,5184073710,2295,2295,2295,2295,0
20231207,193700,5184073710,2295,2295,2295,2295,0
20231207,193600,5184073710,2295,2295,2295,2295,0
20231207,193500,5184073710,2295,2295,2295,2295,0
20231207,193400,5184073710,2295,2295,2295,2295,0
20231207,193300,5184073710,2295,2295,2295,2295,0
20231207,193200,5184073710,2295,2295,2295,2295,0
20231207,193100,5184073710,2295,2295,2295,2295,0
20231207,193000,5184073710,2295,2295,2295,2295,0
20231207,192900,5184073710,2295,2295,2295,2295,0
20231207,192800,5184073710,2295,2295,2295,2295,0
20231207,192700,5184073710,2295,2295,2295,2295,19610
20231207,192600,5184073710,2295,2295,2295,2295,0
20231207,192500,5184073710,2295,2295,2295,2295,0
20231207,192400,5184073710,2295,2295,2295,2295,0
20231207,192300,5184073710,2295,2295,2295,2295,0
20231207,192200,5184073710,2295,2295,2295,2295,0
20231207,192100,5184073710,2295,2295,2295,2295,0
20231207,192000,5184073710,2295,2295,2295,2295,0
20231207,191900,5184073710,2295,2295,2295,2295,0
20231207,191800,5184073710,2295,2295,2295,2295,0
20231207,191700,5184073710,2295,2295,2295,2295,0
20231207,191600,5184073710,2295,2295,2295,2295,0
20231207,191500,5184073710,2295,2295,2295,2295,0
20231207,191400,5184073710,2295,2295,2295,2295,0
20231207,191300,5184073710,2295,2295,2295,2295,0
20231207,191200,5184073710,2295,2295,2295,2295,0
20231207,191100,5184073710,2295,2295,2295,2295,0
20231207,191000,5184073710,2295,2295,2295,2295,0
20231207,190900,5184073710,2295,2295,2295,2295,0
20231207,190800,5184073710,2295,2295,2295,2295,0
20231207,190700,5184073710,2295,2295,2295,2295,0
20231207,190600,5184073710,2295,2295,2295,2295,0
20231207,190500,5184073710,2295,2295,2295,2295,0
20231207,190400,5184073710,2295,2295,2295,2295,0
20231207,190300,5184073710,2295,2295,2295,2295,0
20231207,190200,5184073710,2295,2295,2295,2295,0
20231207,190100,5184073710,2295,2295,2295,2295,0
20231207,190000,5184073710,2295,2295,2295,2295,0
20231207,185900,5184073710,2295,2295,2295,2295,0
20231207,185800,5184073710,2295,2295,2295,2295,0
20231207,185700,5184073710,2295,2295,2295,2295,19610
20231207,185600,5184073710,2295,2295,2295,2295,0
20231207,185500,5184073710,2295,2295,2295,2295,0
20231207,185400,5184073710,2295,2295,2295,2295,0
20231207,185300,5184073710,2295,2295,2295,2295,0
20231207,185200,5184073710,2295,2295,2295,2295,0
20231207,185100,5184073710,2295,2295,2295,2295,0
20231207,185000,5184073710,2295,2295,2295,2295,0
20231207,184900,5184073710,2295,2295,2295,2295,0
20231207,184800,5184073710,2295,2295,2295,2295,0
20231207,184700,5184073710,2295,2295,2295,2295,0
20231207,184600,5184073710,2295,2295,2295,2295,0
20231207,184500,5184073710,2295,2295,2295,2295,0
20231207,184400,5184073710,2295,2295,2295,2295,0
20231207,184300,5184073710,2295,2295,2295,2295,0
20231207,184200,5184073710,2295,2295,2295,2295,0
20231207,184100,5184073710,2295,2295,2295,2295,0
20231207,184000,5184073710,2295,2295,2295,2295,0
20231207,183900,5184073710,2295,2295,2295,2295,0
20231207,183800,5184073710,2295,2295,2295,2295,0
20231207,183700,5184073710,2295,2295,2295,2295,0
20231207,183600,5184073710,2295,2295,2295,2295,0
20231207,183500,5184073710,2295,2295,2295,2295,0
20231207,183400,5184073710,2295,2295,2295,2295,0
20231207,183300,5184073710,2295,2295,2295,2295,0
20231207,183200,5184073710,2295,2295,2295,2295,0
20231207,183100,5184073710,2295,2295,2295,2295,0
20231207,183000,5184073710,2295,2295,2295,2295,0
20231207,182900,5184073710,2295,2295,2295,2295,0
20231207,182800,5184073710,2295,2295,2295,2295,0
20231207,182700,5184073710,2295,2295,2295,2295,19610
20231207,182600,5184073710,2295,2295,2295,2295,0
20231207,182500,5184073710,2295,2295,2295,2295,0
20231207,182400,5184073710,2295,2295,2295,2295,0
20231207,182300,5184073710,2295,2295,2295,2295,0
20231207,182200,5184073710,2295,2295,2295,2295,0
20231207,182100,5184073710,2295,2295,2295,2295,0
20231207,182000,5184073710,2295,2295,2295,2295,0
20231207,181900,5184073710,2295,2295,2295,2295,0
20231207,181800,5184073710,2295,2295,2295,2295,0
20231207,181700,5184073710,2295,2295,2295,2295,0
20231207,181600,5184073710,2295,2295,2295,2295,0
20231207,181500,5184073710,2295,2295,2295,2295,0
20231207,181400,5184073710,2295,2295,2295,2295,0
20231207,181300,5184073710,2295,2295,2295,2295,0
20231207,181200,5184073710,2295,2295,2295,2295,0
20231207,181100,5184073710,2295,2295,2295,2295,0
20231207,181000,5184073710,2295,2295,2295,2295,0
20231207,180900,5184073710,2295,2295,2295,2295,0
20231207,180800,5184073710,2295,2295,2295,2295,0
20231207,180700,5184073710,2295,2295,2295,2295,0
20231207,180600,5184073710,2295,2295,2295,2295,0
20231207,180500,5184073710,2295,2295,2295,2295,0
20231207,180400,5184073710,2295,2295,2295,2295,0
20231207,180300,5184073710,2295,2295,2295,2295,0
20231207,180200,5184073710,2295,2295,2295,2295,0
20231207,180100,5184073710,2295,2295,2295,2295,0
20231207,180000,5184073710,2295,2295,2295,2295,0
20231207,175900,5184073710,2295,2295,2295,2295,0
20231207,175800,5184073710,2295,2295,2295,2295,0
20231207,175700,5184073710,2295,2295,2295,2295,19610
20231207,175600,5184073710,2295,2295,2295,2295,0
20231207,175500,5184073710,2295,2295,2295,2295,0
20231207,175400,5184073710,2295,2295,2295,2295,0
20231207,175300,5184073710,2295,2295,2295,2295,0
20231207,175200,5184073710,2295,2295,2295,2295,0
20231207,175100,5184073710,2295,2295,2295,2295,0
20231207,175000,5184073710,2295,2295,2295,2295,0
20231207,174900,5184073710,2295,2295,2295,2295,0
20231207,174800,5184073710,2295,2295,2295,2295,0
20231207,174700,5184073710,2295,2295,2295,2295,0
20231207,174600,5184073710,2295,2295,2295,2295,0
20231207,174500,5184073710,2295,2295,2295,2295,0
20231207,174400,5184073710,2295,2295,2295,2295,0
20231207,174300,5184073710,2295,2295,2295,2295,0
20231207,174200,5184073710,2295,2295,2295,2295,0
20231207,174100,5184073710,2295,2295,2295,2295,0
20231207,174000,5184073710,2295,2295,2295,2295,0
20231207,173900,5184073710,2295,2295,2295,2295,0
20231207,173800,5184073710,2295,2295,2295,2295,0
20231207,173700,5184073710,2295,2295,2295,2295,0
20231207,173600,5184073710,2295,2295,2295,2295,0
20231207,173500,5184073710,2295,2295,2295,2295,0
20231207,173400,5184073710,2295,2295,2295,2295,0
20231207,173300,5184073710,2295,2295,2295,2295,0
20231207,173200,5184073710,2295,2295,2295,2295,0
20231207,173100,5184073710,2295,2295,2295,2295,0
20231207,173000,5184073710,2295,2295,2295,2295,0
20231207,172900,5184073710,2295,2295,2295,2295,0
20231207,172800,5184073710,2295,2295,2295,2295,0
20231207,172700,5184073710,2295,2295,2295,2295,19610
20231207,172600,5184073710,2295,2295,2295,2295,0
20231207,172500,5184073710,2295,2295,2295,2295,0
20231207,172400,5184073710,2295,2295,2295,2295,0
20231207,172300,5184073710,2295,2295,2295,2295,0
20231207,172200,5184073710,2295,2295,2295,2295,0
20231207,172100,5184073710,2295,2295,2295,2295,0
20231207,172000,5184073710,2295,2295,2295,2295,0
20231207,171900,5184073710,2295,2295,2295,2295,0
20231207,171800,5184073710,2295,2295,2295,2295,0
20231207,171700,5184073710,2295,2295,2295,2295,0
20231207,171600,5184073710,2295,2295,2295,2295,0
20231207,171500,5184073710,2295,2295,2295,2295,0
20231207,171400,5184073710,2295,2295,2295,2295,0
20231207,171300,5184073710,2295,2295,2295,2295,0
20231207,171200,5184073710,2295,2295,2295,2295,0
20231207,171100,5184073710,2295,2295,2295,2295,0
20231207,171000,5184073710,2295,2295,2295,2295,0
20231207,170900,5184073710,2295,2295,2295,2295,0
20231207,170800,5184073710,2295,2295,2295,2295,0
20231207,170700,5184073710,2295,2295,2295,2295,0
20231207,170600,5184073710,2295,2295,2295,2295,0
20231207,170500,5184073710,2295,2295,2295,2295,0
20231207,170400,5184073710,2295,2295,2295,2295,0
20231207,170300,5184073710,2295,2295,2295,2295,0
20231207,170200,5184073710,2295,2295,2295,2295,0
20231207,170100,5184073710,2295,2295,2295,2295,0
20231207,170000,5184073710,2295,2295,2295,2295,0
20231207,165900,5184073710,2295,2295,2295,2295,0
20231207,165800,5184073710,2295,2295,2295,2295,0
20231207,165700,5184073710,2295,2295,2295,2295,19610
20231207,165600,5184073710,2295,2295,2295,2295,0
20231207,165500,5184073710,2295,2295,2295,2295,0
20231207,165400,5184073710,2295,2295,2295,2295,0
20231207,165300,5184073710,2295,2295,2295,2295,0
20231207,165200,5184073710,2295,2295,2295,2295,0
20231207,165100,5184073710,2295,2295,2295,2295,0
20231207,165000,5184073710,2295,2295,2295,2295,0
20231207,164900,5184073710,2295,2295,2295,2295,0
20231207,164800,5184073710,2295,2295,2295,2295,0
20231207,164700,5184073710,2295,2295,2295,2295,0
20231207,164600,5184073710,2295,2295,2295,2295,0
20231207,164500,5184073710,2295,2295,2295,2295,0
20231207,164400,5184073710,2295,2295,2295,2295,0
20231207,164300,5184073710,2295,2295,2295,2295,0
20231207,164200,5184073710,2295,2295,2295,2295,0
20231207,164100,5184073710,2295,2295,2295,2295,0
20231207,164000,5184073710,2295,2295,2295,2295,0
20231207,163900,5184073710,2295,2295,2295,2295,0
20231207,163800,5184073710,2295,2295,2295,2295,0
20231207,163700,5184073710,2295,2295,2295,2295,0
20231207,163600,5184073710,2295,2295,2295,2295,0
20231207,163500,5184073710,2295,2295,2295,2295,0
20231207,163400,5184073710,2295,2295,2295,2295,0
20231207,163300,5184073710,2295,2295,2295,2295,0
20231207,163200,5184073710,2295,2295,2295,2295,0
20231207,163100,5184073710,2295,2295,2295,2295,0
20231207,163000,5184073710,2295,2295,2295,2295,0
20231207,162900,5184073710,2295,2295,2295,2295,0
20231207,162800,5184073710,2295,2295,2295,2295,0
20231207,162700,5184073710,2295,2295,2295,2295,19610
20231207,162600,5184073710,2295,2295,2295,2295,0
20231207,162500,5184073710,2295,2295,2295,2295,0
20231207,162400,5184073710,2295,2295,2295,2295,0
20231207,162300,5184073710,2295,2295,2295,2295,0
20231207,162200,5184073710,2295,2295,2295,2295,0
20231207,162100,5184073710,2295,2295,2295,2295,0
20231207,162000,5184073710,2295,2295,2295,2295,0
20231207,161900,5184073710,2295,2295,2295,2295,0
20231207,161800,5184073710,2295,2295,2295,2295,0
20231207,161700,5184073710,2295,2295,2295,2295,0
20231207,161600,5184073710,2295,2295,2295,2295,0
20231207,161500,5184073710,2295,2295,2295,2295,0
20231207,161400,5184073710,2295,2295,2295,2295,0
20231207,161300,5184073710,2295,2295,2295,2295,0
20231207,161200,5184073710,2295,2295,2295,2295,0
20231207,161100,5184073710,2295,2295,2295,2295,0
20231207,161000,5184073710,2295,2295,2295,2295,0
20231207,160900,5184073710,2295,2295,2295,2295,0
20231207,160800,5184073710,2295,2295,2295,2295,0
20231207,160700,5184073710,2295,2295,2295,2295,0
20231207,160600,5184073710,2295,2295,2295,2295,0
20231207,160500,5184073710,2295,2295,2295,2295,0
20231207,160400,5184073710,2295,2295,2295,2295,0
20231207,160300,5184073710,2295,2295,2295,2295,0
20231207,160200,5184073710,2295,2295,2295,2295,0
20231207,160100,5184073710,2295,2295,2295,2295,0
20231207,160000,5184073710,2295,2295,2295,2295,0
20231207,155900,5184073710,2295,2295,2295,2295,0
20231207,155800,5184073710,2295,2295,2295,2295,0
20231207,155700,5184073710,2295,2295,2295,2295,19610
20231207,155600,5184073710,2295,2295,2295,2295,0
20231207,155500,5184073710,2295,2295,2295,2295,0
20231207,155400,5184073710,2295,2295,2295,2295,0
20231207,155300,5184073710,2295,2295,2295,2295,0
20231207,155200,5184073710,2295,2295,2295,2295,0
20231207,155100,5184073710,2295,2295,2295,2295,0
20231207,155000,5184073710,2295,2295,2295,2295,0
20231207,154900,5184073710,2295,2295,2295,2295,0
20231207,154800,5184073710,2295,2295,2295,2295,0
20231207,154700,5184073710,2295,2295,2295,2295,0
20231207,154600,5184073710,2295,2295,2295,2295,0
20231207,154500,5184073710,2295,2295,2295,2295,0
20231207,154400,5184073710,2295,2295,2295,2295,0
20231207,154300,5184073710,2295,2295,2295,2295,0
20231207,154200,5184073710,2295,2295,2295,2295,0
20231207,154100,5184073710,2295,2295,2295,2295,0
20231207,154000,5184073710,2295,2295,2295,2295,0
20231207,153900,5184073710,2295,2295,2295,2295,0
20231207,153800,5184073710,2295,2295,2295,2295,0
20231207,153700,5184073710,2295,2295,2295,2295,0
20231207,153600,5184073710,2295,2295,2295,2295,0
20231207,153500,5184073710,2295,2295,2295,2295,0
20231207,153400,5184073710,2295,2295,2295,2295,0
20231207,153300,5184073710,2295,2295,2295,2295,0
20231207,153200,5184073710,2295,2295,2295,2295,0
20231207,153100,5184073710,2295,2295,2295,2295,0
20231207,153000,5184073710,2295,2295,2295,2295,19610
20231207,152900,5139068760,2300,2300,2300,2300,0
20231207,152800,5139068760,2300,2300,2300,2300,0
20231207,152700,5139068760,2300,2300,2300,2300,0
20231207,152600,5139068760,2300,2300,2300,2300,0
20231207,152500,5139068760,2300,2300,2300,2300,0
20231207,152400,5139068760,2300,2300,2300,2300,0
20231207,152300,5139068760,2300,2300,2300,2300,0
20231207,152200,5139068760,2300,2300,2300,2300,0
20231207,152100,5139068760,2300,2300,2300,2300,0
20231207,152000,5139068760,2300,2300,2300,2300,0
20231207,151900,5139068760,2300,2300,2300,2290,2018
20231207,151800,5134446285,2300,2295,2300,2290,4375
20231207,151700,5124405810,2295,2290,2295,2290,1647
20231207,151600,5120633675,2295,2290,2295,2290,3603
20231207,151500,5112381330,2295,2290,2295,2290,786
20231207,151400,5110578890,2295,2290,2295,2290,3
20231207,151300,5110572010,2295,2295,2305,2295,1104
20231207,151200,5108038310,2305,2295,2305,2295,684
20231207,151100,5106467260,2300,2300,2305,2295,2196
20231207,151000,5101416540,2300,2300,2300,2300,0
20231207,150900,5101416540,2300,2295,2300,2295,1195
20231207,150800,5098672005,2300,2300,2305,2295,1766
20231207,150700,5094611885,2295,2305,2305,2295,2569
20231207,150600,5088707665,2300,2305,2305,2300,1704
20231207,150500,5084788165,2305,2300,2305,2300,303
20231207,150400,5084091250,2305,2305,2305,2305,23
20231207,150300,5084038235,2300,2300,2305,2300,8
20231207,150200,5084019830,2305,2300,2305,2300,366
20231207,150100,5083177755,2305,2305,2310,2300,3716
20231207,150000,5074613065,2310,2310,2310,2310,0
20231207,145900,5074613065,2310,2310,2310,2310,16
20231207,145800,5074576105,2305,2310,2310,2305,58
20231207,145700,5074442150,2305,2310,2310,2305,666
20231207,145600,5072906995,2310,2305,2310,2305,42
20231207,145500,5072810145,2305,2305,2305,2305,208
20231207,145400,5072330705,2310,2305,2310,2300,1075
20231207,145300,5069853050,2310,2305,2310,2305,1124
20231207,145200,5067262170,2310,2305,2310,2300,1086
20231207,145100,5064762335,2310,2305,2310,2305,1083
20231207,145000,5062265515,2310,2310,2310,2305,354
20231207,144900,5061449275,2310,2305,2310,2305,933
20231207,144800,5059298700,2305,2305,2305,2305,16
20231207,144700,5059261820,2305,2300,2305,2300,106
20231207,144600,5059017890,2300,2300,2300,2300,1204
20231207,144500,5056248690,2300,2300,2300,2300,184
20231207,144400,5055825490,2300,2305,2305,2300,987
20231207,144300,5053555350,2305,2300,2305,2300,594
20231207,144200,5052186385,2305,2305,2305,2300,30
20231207,144100,5052117335,2300,2305,2305,2300,1018
20231207,144000,5049774570,2300,2310,2310,2300,10161
20231207,143900,5026395970,2305,2310,2310,2305,76
20231207,143800,5026220660,2310,2310,2310,2310,610
20231207,143700,5024811560,2310,2310,2310,2310,100
20231207,143600,5024580560,2310,2310,2310,2305,1612
20231207,143500,5020856845,2310,2305,2310,2305,319
20231207,143400,5020120495,2305,2305,2310,2305,2439
20231207,143300,5014496430,2310,2310,2310,2310,1113
20231207,143200,5011925400,2305,2305,2310,2305,356
20231207,143100,5011104810,2305,2305,2305,2305,693
20231207,143000,5009507445,2305,2310,2310,2305,1218
20231207,142900,5006699890,2310,2305,2310,2300,914
20231207,142800,5004593160,2305,2305,2305,2305,1416
20231207,142700,5001329280,2300,2305,2305,2300,1234
20231207,142600,4998485410,2305,2305,2305,2300,1219
20231207,142500,4995676115,2305,2305,2305,2305,385
20231207,142400,4994788690,2305,2300,2305,2300,5170
20231207,142300,4982871945,2305,2300,2305,2300,2043
20231207,142200,4978167880,2295,2295,2300,2295,693
20231207,142100,4976577320,2290,2300,2300,2285,32595
20231207,142000,4901877235,2295,2300,2305,2295,24204
20231207,141900,4846233075,2305,2310,2310,2300,184
20231207,141800,4845809540,2300,2310,2310,2300,10711
20231207,141700,4821119620,2310,2310,2315,2310,841
20231207,141600,4819176410,2315,2315,2315,2305,5162
20231207,141500,4807252325,2315,2320,2320,2310,331
20231207,141400,4806486085,2320,2310,2320,2305,1922
20231207,141300,4802043160,2310,2315,2315,2305,5456
20231207,141200,4789442750,2305,2325,2330,2305,56376
20231207,141100,4658977845,2325,2330,2335,2325,512
20231207,141000,4657784765,2335,2335,2335,2320,10075
20231207,140900,4634360180,2330,2335,2335,2330,23531
20231207,140800,4579532885,2335,2335,2335,2330,514
20231207,140700,4578333910,2335,2335,2335,2335,26
20231207,140600,4578273200,2335,2335,2335,2335,900
20231207,140500,4576171700,2335,2335,2335,2335,160
20231207,140400,4575798100,2335,2330,2335,2330,182
20231207,140300,4575373705,2335,2335,2335,2330,193
20231207,140200,4574923450,2335,2335,2335,2330,54
20231207,140100,4574797400,2335,2335,2335,2330,1058
20231207,140000,4572329470,2335,2335,2335,2335,305
20231207,135900,4571617295,2335,2335,2335,2335,16
20231207,135800,4571579935,2335,2335,2335,2335,113
20231207,135700,4571316080,2335,2335,2335,2330,6712
20231207,135600,4555644310,2335,2335,2340,2330,16930
20231207,135500,4516112775,2335,2340,2340,2335,245
20231207,135400,4515540630,2340,2340,2340,2340,32
20231207,135300,4515465750,2340,2340,2340,2335,3073
20231207,135200,4508290205,2340,2340,2340,2340,238
20231207,135100,4507733285,2340,2340,2340,2335,17245
20231207,135000,4467380010,2340,2340,2340,2335,2126
20231207,134900,4462415760,2340,2340,2340,2340,8
20231207,134800,4462397040,2335,2340,2340,2335,432
20231207,134700,4461388290,2340,2340,2340,2340,13
20231207,134600,4461357870,2340,2340,2340,2340,1591
20231207,134500,4457634930,2335,2340,2340,2335,207
20231207,134400,4457151550,2340,2340,2340,2340,21
20231207,134300,4457102410,2335,2340,2340,2335,2701
20231207,134200,4450795355,2340,2340,2340,2340,256
20231207,134100,4450196315,2335,2340,2340,2335,66
20231207,134000,4450042175,2340,2340,2340,2340,990
20231207,133900,4447725575,2340,2340,2340,2340,1470
20231207,133800,4444285775,2340,2340,2340,2340,122
20231207,133700,4444000295,2340,2335,2340,2335,1664
20231207,133600,4440114750,2335,2340,2340,2335,13868
20231207,133500,4407730440,2340,2340,2340,2335,144
20231207,133400,4407394125,2340,2340,2340,2340,59
20231207,133300,4407256065,2340,2340,2340,2340,15
20231207,133200,4407220965,2340,2340,2340,2340,58
20231207,133100,4407085245,2335,2340,2340,2335,258
20231207,133000,4406482590,2340,2335,2340,2335,1219
20231207,132900,4403636185,2335,2330,2335,2330,1661
20231207,132800,4399765965,2330,2335,2335,2330,3667
20231207,132700,4391203650,2335,2335,2335,2335,1
20231207,132600,4391201315,2340,2335,2340,2335,957
20231207,132500,4388966685,2335,2345,2345,2335,4018
20231207,132400,4379564800,2345,2345,2345,2345,5
20231207,132300,4379553075,2345,2345,2345,2345,223
20231207,132200,4379030140,2345,2345,2345,2345,112
20231207,132100,4378767500,2345,2345,2345,2340,3107
20231207,132000,4371482060,2340,2340,2340,2340,320
20231207,131900,4370733260,2345,2340,2345,2340,136
20231207,131800,4370414980,2345,2345,2345,2345,1029
20231207,131700,4368001975,2345,2345,2345,2340,152
20231207,131600,4367646280,2345,2345,2345,2345,1376
20231207,131500,4364419560,2345,2345,2345,2345,99
20231207,131400,4364187405,2345,2340,2345,2340,319
20231207,131300,4363440400,2340,2340,2340,2340,1217
20231207,131200,4360592620,2340,2340,2340,2340,6258
20231207,131100,4345948900,2340,2340,2340,2340,7
20231207,131000,4345932520,2340,2335,2340,2335,333
20231207,130900,4345154550,2340,2340,2340,2340,128
20231207,130800,4344855030,2340,2340,2340,2340,510
20231207,130700,4343661630,2340,2340,2340,2340,118
20231207,130600,4343385510,2335,2335,2335,2335,4721
20231207,130500,4332361975,2340,2340,2345,2340,2066
20231207,130400,4327527370,2345,2345,2345,2340,3197
20231207,130300,4320045405,2345,2345,2345,2345,0
20231207,130200,4320045405,2345,2340,2345,2340,20
20231207,130100,4319998565,2345,2340,2345,2340,583
20231207,130000,4318634085,2340,2345,2345,2340,220
20231207,125900,4318118730,2345,2345,2345,2345,193
20231207,125800,4317666145,2345,2345,2345,2345,1015
20231207,125700,4315285970,2345,2345,2345,2345,249
20231207,125600,4314702065,2345,2345,2345,2345,8
20231207,125500,4314683305,2340,2340,2340,2340,982
20231207,125400,4312385425,2340,2340,2340,2340,2373
20231207,125300,4306832605,2340,2340,2340,2340,251
20231207,125200,4306245265,2340,2340,2340,2340,653
20231207,125100,4304717245,2335,2335,2340,2335,4186
20231207,125000,4294942850,2340,2340,2340,2340,68
20231207,124900,4294783730,2340,2340,2340,2340,879
20231207,124800,4292726870,2340,2340,2340,2335,99
20231207,124700,4292495660,2335,2340,2340,2335,2001
20231207,124600,4287823320,2340,2340,2340,2335,292
20231207,124500,4287141445,2340,2335,2340,2335,67
20231207,124400,4286984990,2340,2335,2340,2335,122
20231207,124300,4286699775,2340,2340,2340,2340,273
20231207,124200,4286060955,2335,2340,2340,2335,2206
20231207,124100,4280909930,2340,2340,2340,2340,197
20231207,124000,4280448950,2340,2340,2340,2340,850
20231207,123900,4278459950,2345,2345,2345,2345,38
20231207,123800,4278370840,2345,2345,2345,2345,0
20231207,123700,4278370840,2345,2340,2345,2340,224
20231207,123600,4277846625,2340,2340,2340,2340,1065
20231207,123500,4275354525,2340,2340,2340,2340,114
20231207,123400,4275087765,2340,2340,2340,2340,58
20231207,123300,4274952045,2340,2340,2340,2340,2097
20231207,123200,4270045065,2345,2340,2345,2340,782
20231207,123100,4268214635,2345,2345,2345,2340,1694
20231207,123000,4264245530,2345,2340,2345,2340,773
20231207,122900,4262436565,2340,2340,2345,2340,1287
20231207,122800,4259423385,2345,2345,2345,2345,22
20231207,122700,4259371795,2340,2345,2345,2340,47
20231207,122600,4259261775,2345,2340,2345,2340,40
20231207,122500,4259168125,2345,2340,2345,2340,195
20231207,122400,4258711170,2345,2345,2345,2340,1320
20231207,122300,4255617965,2345,2340,2345,2340,111
20231207,122200,4255358170,2345,2345,2345,2345,1
20231207,122100,4255355825,2345,2345,2345,2340,141
20231207,122000,4255025330,2345,2345,2345,2345,446
20231207,121900,4253979460,2345,2345,2345,2335,5539
20231207,121800,4241020100,2345,2345,2345,2345,18
20231207,121700,4240977890,2340,2345,2345,2340,1564
20231207,121600,4237312845,2345,2345,2345,2340,34
20231207,121500,4237233225,2340,2345,2345,2340,833
20231207,121400,4235281255,2345,2345,2345,2345,95
20231207,121300,4235058480,2345,2345,2345,2345,213
20231207,121200,4234558995,2345,2340,2345,2340,1425
20231207,121100,4231224485,2340,2340,2340,2335,5002
20231207,121000,4219531510,2345,2345,2345,2345,201
20231207,120900,4219060165,2345,2345,2345,2340,1313
20231207,120800,4215987580,2345,2345,2345,2345,42
20231207,120700,4215889090,2340,2345,2345,2340,999
20231207,120600,4213546475,2345,2345,2345,2335,3107
20231207,120500,4206269150,2345,2345,2345,2335,1713
20231207,120400,4202252255,2345,2340,2345,2340,12650
20231207,120300,4172651240,2340,2340,2340,2340,514
20231207,120200,4171448480,2340,2335,2340,2335,872
20231207,120100,4169408020,2335,2335,2335,2330,1174
20231207,120000,4166667280,2335,2330,2335,2330,345
20231207,115900,4165863375,2330,2330,2335,2330,753
20231207,115800,4164108845,2330,2335,2335,2330,983
20231207,115700,4161815850,2340,2340,2340,2340,436
20231207,115600,4160795610,2335,2335,2335,2335,234
20231207,115500,4160249220,2335,2335,2335,2335,1523
20231207,115400,4156693015,2335,2335,2335,2335,389
20231207,115300,4155784700,2335,2335,2335,2335,407
20231207,115200,4154834355,2335,2335,2335,2335,8
20231207,115100,4154815675,2330,2335,2335,2330,88
20231207,115000,4154610530,2335,2335,2335,2330,112
20231207,114900,4154349030,2330,2330,2330,2330,100
20231207,114800,4154116030,2335,2335,2335,2335,8
20231207,114700,4154097350,2335,2335,2335,2335,789
20231207,114600,4152255035,2340,2340,2340,2340,8
20231207,114500,4152236315,2335,2340,2340,2335,328
20231207,114400,4151469295,2340,2340,2340,2340,280
20231207,114300,4150814095,2340,2335,2340,2330,5623
20231207,114200,4137703765,2335,2335,2340,2335,311
20231207,114100,4136977080,2340,2335,2340,2335,50
20231207,114000,4136860290,2340,2340,2340,2340,102
20231207,113900,4136621610,2340,2335,2340,2335,81
20231207,113800,4136432435,2335,2340,2340,2335,198
20231207,113700,4135969965,2340,2335,2340,2335,7
20231207,113600,4135953610,2340,2335,2340,2335,349
20231207,113500,4135137055,2340,2340,2340,2340,32
20231207,113400,4135062175,2340,2335,2340,2330,1356
20231207,113300,4131897140,2335,2335,2335,2335,189
20231207,113200,4131455825,2335,2335,2335,2335,110
20231207,113100,4131198975,2335,2335,2335,2335,522
20231207,113000,4129980105,2335,2340,2340,2335,2558
20231207,112900,4124007070,2340,2340,2340,2340,202
20231207,112800,4123534390,2335,2335,2335,2335,2732
20231207,112700,4117155170,2335,2335,2335,2335,400
20231207,112600,4116221170,2335,2335,2335,2335,6328
20231207,112500,4101445290,2335,2335,2335,2335,1003
20231207,112400,4099103285,2335,2335,2335,2335,118
20231207,112300,4098827755,2335,2335,2340,2335,2107
20231207,112200,4093901465,2335,2340,2340,2335,977
20231207,112100,4091620140,2340,2340,2340,2340,512
20231207,112000,4090422060,2340,2340,2345,2340,492
20231207,111900,4089269110,2335,2345,2345,2335,2186
20231207,111800,4084162615,2345,2345,2345,2345,201
20231207,111700,4083691270,2345,2340,2345,2340,279
20231207,111600,4083037880,2345,2340,2345,2340,279
20231207,111500,4082384020,2345,2340,2345,2340,1145
20231207,111400,4079699495,2340,2340,2340,2340,1604
20231207,111300,4075946135,2340,2340,2340,2340,78
20231207,111200,4075763615,2340,2340,2345,2340,116
20231207,111100,4075491900,2345,2345,2345,2345,117
20231207,111000,4075217535,2345,2340,2345,2340,3317
20231207,110900,4067454155,2340,2345,2345,2340,117
20231207,110800,4067179815,2340,2345,2345,2340,64
20231207,110700,4067029785,2350,2350,2350,2350,146
20231207,110600,4066686685,2345,2350,2350,2345,789
20231207,110500,4064832710,2350,2350,2350,2350,76
20231207,110400,4064654110,2345,2350,2350,2345,209
20231207,110300,4064164000,2345,2345,2350,2345,740
20231207,110200,4062428390,2345,2340,2345,2340,768
20231207,110100,4060629930,2345,2345,2345,2340,6171
20231207,110000,4046173835,2350,2350,2350,2350,1050
20231207,105900,4043706335,2350,2350,2350,2350,153
20231207,105800,4043346785,2345,2345,2345,2345,526
20231207,105700,4042113315,2350,2350,2350,2350,32
20231207,105600,4042038115,2350,2350,2350,2350,206
20231207,105500,4041554015,2345,2345,2345,2345,1142
20231207,105400,4038876025,2345,2350,2350,2345,159
20231207,105300,4038503070,2345,2345,2350,2345,1590
20231207,105200,4034769020,2345,2350,2350,2345,860
20231207,105100,4032749790,2345,2345,2345,2345,0
20231207,105000,4032749790,2345,2345,2350,2345,1647
20231207,104900,4028887565,2340,2345,2345,2340,128
20231207,104800,4028587455,2345,2345,2345,2340,2181
20231207,104700,4023483595,2345,2345,2345,2340,41
20231207,104600,4023387615,2340,2340,2345,2340,5174
20231207,104500,4011276420,2345,2345,2350,2345,705
20231207,104400,4009623190,2345,2340,2345,2340,2053
20231207,104300,4004818920,2345,2340,2345,2340,9043
20231207,104200,3983653300,2345,2345,2345,2345,5990
20231207,104100,3969606750,2345,2345,2350,2345,1024
20231207,104000,3967204605,2345,2345,2350,2345,4915
20231207,103900,3955677930,2350,2345,2350,2345,1247
20231207,103800,3952753215,2350,2350,2350,2350,3903
20231207,103700,3943581165,2350,2355,2355,2350,5195
20231207,103600,3931349270,2355,2355,2355,2350,52
20231207,103500,3931226910,2355,2355,2355,2355,7415
20231207,103400,3913764585,2360,2360,2360,2360,895
20231207,103300,3911652385,2355,2360,2360,2355,1825
20231207,103200,3907353005,2360,2355,2360,2355,106
20231207,103100,3907102925,2355,2355,2360,2355,3075
20231207,103000,3899860705,2360,2360,2360,2355,5772
20231207,102900,3886239285,2360,2355,2360,2355,3486
20231207,102800,3878029505,2355,2355,2355,2355,2456
20231207,102700,3872245625,2355,2355,2355,2350,3473
20231207,102600,3864068220,2355,2355,2355,2350,404
20231207,102500,3863118790,2355,2350,2355,2350,3269
20231207,102400,3855423245,2350,2350,2350,2345,795
20231207,102300,3853555155,2350,2350,2350,2340,2317
20231207,102200,3848117020,2350,2350,2350,2345,4795
20231207,102100,3836860095,2350,2350,2350,2345,972
20231207,102000,3834575970,2345,2345,2350,2340,4677
20231207,101900,3823612860,2345,2345,2345,2340,5730
20231207,101800,3810176600,2345,2345,2345,2345,1639
20231207,101700,3806333145,2345,2350,2350,2345,2105
20231207,101600,3801393540,2350,2350,2350,2345,5173
20231207,101500,3789242490,2350,2345,2350,2345,945
20231207,101400,3787025345,2350,2355,2355,2345,2366
20231207,101300,3781467295,2355,2355,2355,2350,1822
20231207,101200,3777183550,2355,2355,2355,2350,205
20231207,101100,3776701275,2355,2355,2360,2350,4917
20231207,101000,3765135990,2355,2360,2360,2350,16525
20231207,100900,3726294240,2360,2360,2365,2350,2822
20231207,100800,3719643920,2365,2365,2365,2365,4504
20231207,100700,3708991960,2365,2355,2365,2350,50993
20231207,100600,3589013795,2355,2365,2370,2350,10843
20231207,100500,3563433885,2365,2370,2370,2365,6781
20231207,100400,3547386815,2370,2365,2370,2365,5517
20231207,100300,3534320625,2365,2360,2365,2355,15720
20231207,100200,3497210990,2355,2355,2360,2350,3984
20231207,100100,3487823365,2355,2355,2360,2350,2398
20231207,100000,3482171155,2355,2360,2360,2355,7301
20231207,095900,3464975985,2360,2360,2360,2355,436
20231207,095800,3463948570,2360,2360,2360,2355,7171
20231207,095700,3447035060,2355,2355,2355,2350,2523
20231207,095600,3441093460,2355,2355,2355,2350,2757
20231207,095500,3434610725,2355,2355,2355,2350,2101
20231207,095400,3429663040,2355,2350,2360,2350,15396
20231207,095300,3393436790,2350,2340,2350,2335,24600
20231207,095200,3335762075,2335,2340,2340,2335,1484
20231207,095100,3332291965,2340,2335,2340,2335,3422
20231207,095000,3324295090,2335,2335,2335,2330,2013
20231207,094900,3319595725,2330,2340,2340,2330,4888
20231207,094800,3308186265,2340,2335,2340,2330,6125
20231207,094700,3293881670,2335,2350,2350,2335,20388
20231207,094600,3246120640,2350,2355,2355,2350,6686
20231207,094500,3230401560,2355,2350,2355,2350,1432
20231207,094400,3227030455,2355,2355,2355,2355,2292
20231207,094300,3221632795,2355,2360,2360,2355,9197
20231207,094200,3199962280,2360,2360,2360,2355,2850
20231207,094100,3193239830,2360,2360,2365,2360,8933
20231207,094000,3172154340,2360,2375,2375,2360,10351
20231207,093900,3147668645,2370,2375,2375,2365,9232
20231207,093800,3125775330,2375,2390,2390,2375,20721
20231207,093700,3076415455,2390,2395,2400,2385,33054
20231207,093600,2997227940,2395,2380,2400,2375,172810
20231207,093500,2584287395,2380,2385,2385,2380,12590
20231207,093400,2554322560,2385,2380,2385,2375,11401
20231207,093300,2527158265,2380,2360,2390,2360,104004
20231207,093200,2279535950,2370,2350,2370,2350,29375
20231207,093100,2210175235,2355,2355,2360,2350,2857
20231207,093000,2203453615,2360,2350,2360,2350,3767
20231207,092900,2194593820,2350,2355,2360,2345,10541
20231207,092800,2169799725,2360,2365,2365,2355,3725
20231207,092700,2161010050,2365,2350,2370,2350,10187
20231207,092600,2136950370,2350,2360,2360,2350,9463
20231207,092500,2114670555,2360,2360,2365,2355,10960
20231207,092400,2088803980,2360,2345,2360,2345,59950
20231207,092300,1947752170,2345,2355,2360,2345,6863
20231207,092200,1931614335,2355,2365,2375,2350,17178
20231207,092100,1891064865,2370,2375,2380,2365,12937
20231207,092000,1860343485,2370,2365,2380,2360,12183
20231207,091900,1831456905,2365,2385,2390,2365,27411
20231207,091800,1766261935,2385,2385,2395,2380,31532
20231207,091700,1690880695,2385,2390,2390,2375,17200
20231207,091600,1649882630,2390,2355,2400,2350,92834
20231207,091500,1429160525,2355,2380,2385,2355,44090
20231207,091400,1324548840,2375,2345,2380,2345,90993
20231207,091300,1109661700,2350,2340,2350,2340,40296
20231207,091200,1015138590,2340,2330,2345,2330,41049
20231207,091100,919130785,2335,2325,2335,2315,34536
20231207,091000,838643250,2315,2320,2325,2310,26560
20231207,090900,777002520,2320,2340,2340,2315,20971
20231207,090800,728063900,2340,2320,2340,2320,63173
20231207,090700,580979185,2320,2320,2325,2315,15599
20231207,090600,544794270,2315,2325,2325,2315,10977
20231207,090500,519295335,2330,2335,2335,2320,16588
20231207,090400,480673005,2330,2295,2335,2295,49373
20231207,090300,366348295,2300,2300,2305,2295,7708
20231207,090200,348627900,2305,2300,2305,2295,23370
20231207,090100,294931465,2300,2325,2330,2290,29707
20231207,090000,226398130,2325,2310,2350,2295,97895